Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 4,810.00p on 27-11-2025 at 13:01:31
Change 10.00p 0.21%
Buy 4,811.00p
Sell 4,809.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 150.00 at 4,810.00p
Day's Volume: 100,193
Last Close: 4,800.00p
Open: 4,803.00p
ISIN: GB0000536739
Day's Range 4,796.00p - 4,833.00p
52wk Range: 3,479.00p - 6,448.00p
Market Capitalisation: £20.12b
VWAP: 4,810.24606p
Shares in Issue: 418.38m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 150 4,810.00p Automatic Execution
 13:00:29 - 27-Nov-25
Sell* 39 4,810.00p Automatic Execution
 12:58:53 - 27-Nov-25
Sell* 81 4,810.00p Automatic Execution
 12:58:53 - 27-Nov-25
Sell* 81 4,810.00p Automatic Execution
 12:58:12 - 27-Nov-25
Sell* 164 4,810.00p Automatic Execution
 12:58:11 - 27-Nov-25
Sell* 124 4,810.00p Automatic Execution
 12:58:11 - 27-Nov-25
Sell* 153 4,811.00p Automatic Execution
 12:58:11 - 27-Nov-25
Sell* 74 4,812.00p Automatic Execution
 12:58:00 - 27-Nov-25
Sell* 61 4,812.00p Automatic Execution
 12:58:00 - 27-Nov-25
Sell* 56 4,812.00p Automatic Execution
 12:58:00 - 27-Nov-25
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Nov 2025 (Thu) 4,803.00 4,833.00 4,796.00 4,800.00 100,193
26th Nov 2025 (Wed) 4,769.00 4,800.00 4,732.00 4,800.00 947,688
25th Nov 2025 (Tue) 4,713.00 4,777.00 4,681.00 4,747.00 1,199,927
24th Nov 2025 (Mon) 4,735.00 4,774.00 4,676.00 4,705.00 1,952,466
21st Nov 2025 (Fri) 4,566.00 4,710.00 4,547.00 4,701.00 1,114,867
20th Nov 2025 (Thu) 4,692.00 4,715.00 4,626.00 4,626.00 541,733
19th Nov 2025 (Wed) 4,607.00 4,650.00 4,535.00 4,624.00 2,138,413
18th Nov 2025 (Tue) 4,680.00 4,701.00 4,605.00 4,632.00 863,553
17th Nov 2025 (Mon) 4,788.00 4,800.00 4,739.00 4,765.00 649,958
14th Nov 2025 (Fri) 4,793.00 4,804.00 4,742.00 4,800.00 642,202
13th Nov 2025 (Thu) 4,904.00 4,929.00 4,822.00 4,822.00 1,463,826
12th Nov 2025 (Wed) 4,888.00 4,915.00 4,863.00 4,900.00 865,082
11th Nov 2025 (Tue) 4,852.00 4,888.00 4,806.00 4,888.00 684,739
10th Nov 2025 (Mon) 4,758.00 4,822.00 4,758.00 4,813.00 775,200
7th Nov 2025 (Fri) 4,793.00 4,813.00 4,686.00 4,686.00 1,184,268
6th Nov 2025 (Thu) 4,887.00 4,897.00 4,741.00 4,790.00 1,702,257
5th Nov 2025 (Wed) 4,880.00 4,960.00 4,861.00 4,937.00 631,426
4th Nov 2025 (Tue) 4,922.00 4,945.00 4,876.00 4,891.00 766,235
3rd Nov 2025 (Mon) 5,062.00 5,076.00 4,903.00 4,972.00 842,368
31st Oct 2025 (Fri) 5,124.00 5,144.00 5,054.00 5,074.00 928,873
30th Oct 2025 (Thu) 5,154.00 5,156.00 5,100.00 5,128.00 867,990
29th Oct 2025 (Wed) 5,100.00 5,164.00 5,030.00 5,152.00 868,008
28th Oct 2025 (Tue) 5,142.00 5,160.00 5,064.00 5,118.00 808,364
27th Oct 2025 (Mon) 5,336.00 5,366.00 5,178.00 5,178.00 793,804
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
26th Nov 2025 7:00 am RNS Transaction in Own Shares
25th Nov 2025 7:00 am RNS Transaction in Own Shares
24th Nov 2025 7:00 am RNS Transaction in Own Shares
21st Nov 2025 7:00 am RNS Transaction in Own Shares
20th Nov 2025 7:00 am RNS Transaction in Own Shares
19th Nov 2025 7:00 am RNS Transaction in Own Shares
18th Nov 2025 7:00 am RNS Transaction in Own Shares
17th Nov 2025 7:00 am RNS Transaction in Own Shares
14th Nov 2025 7:00 am RNS Transaction in Own Shares
13th Nov 2025 7:00 am RNS Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

LONDON BROKER RATINGS: Stifel raises HgCapital Trust to 'buy'

6th Nov 2025 09:34

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: Shell and Flutter Entertainment cut

5th Nov 2025 09:39

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: FTSE 100 at new high as banks offset weak gold

27th Oct 2025 17:06

(Alliance News) - The FTSE 100 edged upwards on Monday, notching another record close, ahead of a week dominated by central bank meetings and tech earnings. Read More

LONDON MARKET CLOSE: FTSE 100 reaches new high as gold and oil surge

23rd Oct 2025 17:03

(Alliance News) - Blue chips in London closed up sharply on Thursday, after hitting a new record peak on commodity price strength and well received trading updates. Read More

LONDON MARKET CLOSE: FTSE 100 falters but CAC 40 leaps on LVMH boost

15th Oct 2025 17:02

(Alliance News) - The FTSE 100 closed lower on Wednesday, despite a boost from Burberry, as investors mulled the outlook for the UK economy given the prospect of tax rises and spending cuts. Read More

See more Ashtead Group news
FTSE 100 Latest
Value9,682.88
Change-8.70

Login to your account

Forgot Password?

Not Registered